NPC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5,100.00 | 5,150.00 | 5,090.00 | 5,110.00 | 4,851.73 | 49,594 |
| 2024-04-24 | 5,100.00 | 5,140.00 | 5,080.00 | 5,120.00 | 4,861.23 | 48,105 |
| 2024-04-23 | 5,070.00 | 5,120.00 | 5,050.00 | 5,070.00 | 4,813.75 | 31,710 |
| 2024-04-22 | 4,975.00 | 5,140.00 | 4,970.00 | 5,120.00 | 4,861.23 | 77,390 |
| 2024-04-19 | 5,100.00 | 5,110.00 | 4,945.00 | 4,975.00 | 4,723.56 | 68,929 |
| 2024-04-18 | 4,975.00 | 5,100.00 | 4,975.00 | 5,100.00 | 4,842.24 | 83,699 |
| 2024-04-17 | 4,855.00 | 5,040.00 | 4,855.00 | 4,965.00 | 4,714.06 | 106,283 |
| 2024-04-16 | 4,930.00 | 4,995.00 | 4,825.00 | 4,835.00 | 4,590.63 | 92,987 |
| 2024-04-15 | 5,010.00 | 5,040.00 | 4,960.00 | 4,975.00 | 4,723.56 | 55,091 |
| 2024-04-12 | 5,090.00 | 5,140.00 | 5,060.00 | 5,080.00 | 4,823.25 | 85,713 |
| 2024-04-11 | 5,100.00 | 5,140.00 | 5,050.00 | 5,100.00 | 4,842.24 | 70,133 |
| 2024-04-09 | 5,190.00 | 5,190.00 | 5,080.00 | 5,130.00 | 4,870.72 | 70,568 |
| 2024-04-08 | 5,200.00 | 5,250.00 | 5,150.00 | 5,210.00 | 4,946.68 | 130,010 |
| 2024-04-05 | 5,150.00 | 5,260.00 | 5,130.00 | 5,180.00 | 4,918.19 | 159,408 |
| 2024-04-04 | 5,080.00 | 5,220.00 | 5,040.00 | 5,190.00 | 4,927.69 | 285,413 |
| 2024-04-03 | 5,040.00 | 5,050.00 | 4,975.00 | 5,040.00 | 4,785.27 | 160,774 |
| 2024-04-02 | 4,890.00 | 5,200.00 | 4,855.00 | 5,030.00 | 4,775.78 | 365,362 |
| 2024-04-01 | 4,870.00 | 4,905.00 | 4,840.00 | 4,885.00 | 4,638.10 | 31,597 |
| 2024-03-29 | 4,900.00 | 4,910.00 | 4,860.00 | 4,870.00 | 4,623.86 | 64,563 |
| 2024-03-28 | 4,905.00 | 4,925.00 | 4,885.00 | 4,900.00 | 4,652.35 | 43,005 |
| 2024-03-27 | 4,940.00 | 4,950.00 | 4,900.00 | 4,905.00 | 4,657.09 | 77,278 |
| 2024-03-26 | 4,965.00 | 4,980.00 | 4,940.00 | 4,940.00 | 4,690.32 | 58,913 |
| 2024-03-25 | 4,985.00 | 5,020.00 | 4,955.00 | 4,960.00 | 4,709.31 | 47,308 |
| 2024-03-22 | 4,985.00 | 5,040.00 | 4,975.00 | 4,995.00 | 4,742.54 | 69,737 |
| 2024-03-21 | 4,920.00 | 4,960.00 | 4,920.00 | 4,950.00 | 4,699.82 | 71,919 |
| 2024-03-20 | 4,915.00 | 4,925.00 | 4,905.00 | 4,915.00 | 4,666.59 | 22,508 |
| 2024-03-19 | 4,915.00 | 4,930.00 | 4,900.00 | 4,905.00 | 4,657.09 | 29,287 |
| 2024-03-18 | 4,920.00 | 4,965.00 | 4,905.00 | 4,910.00 | 4,661.84 | 33,642 |
| 2024-03-15 | 4,950.00 | 4,955.00 | 4,910.00 | 4,920.00 | 4,671.34 | 43,879 |
| 2024-03-14 | 4,945.00 | 4,995.00 | 4,930.00 | 4,960.00 | 4,709.31 | 28,858 |
| 2024-03-13 | 5,010.00 | 5,020.00 | 4,950.00 | 4,960.00 | 4,709.31 | 56,171 |
| 2024-03-12 | 4,965.00 | 5,000.00 | 4,960.00 | 4,980.00 | 4,728.30 | 31,712 |
| 2024-03-11 | 4,960.00 | 5,030.00 | 4,960.00 | 4,975.00 | 4,723.56 | 25,432 |
| 2024-03-08 | 5,010.00 | 5,050.00 | 4,955.00 | 4,985.00 | 4,733.05 | 43,298 |
| 2024-03-07 | 4,970.00 | 5,010.00 | 4,925.00 | 4,980.00 | 4,728.30 | 69,208 |
| 2024-03-06 | 5,020.00 | 5,020.00 | 4,955.00 | 4,970.00 | 4,718.81 | 46,979 |
| 2024-03-05 | 5,060.00 | 5,080.00 | 4,980.00 | 4,985.00 | 4,733.05 | 61,203 |
| 2024-03-04 | 4,980.00 | 5,070.00 | 4,980.00 | 5,060.00 | 4,804.26 | 62,478 |
| 2024-02-29 | 4,995.00 | 5,050.00 | 4,965.00 | 4,985.00 | 4,733.05 | 50,487 |
| 2024-02-28 | 4,990.00 | 5,050.00 | 4,985.00 | 5,010.00 | 4,756.79 | 46,005 |
| 2024-02-27 | 5,080.00 | 5,120.00 | 4,980.00 | 4,985.00 | 4,733.05 | 59,477 |
| 2024-02-26 | 5,100.00 | 5,120.00 | 5,040.00 | 5,080.00 | 4,823.25 | 46,508 |
| 2024-02-23 | 5,200.00 | 5,200.00 | 5,100.00 | 5,120.00 | 4,861.23 | 59,125 |
| 2024-02-22 | 5,240.00 | 5,240.00 | 5,160.00 | 5,180.00 | 4,918.19 | 63,118 |
| 2024-02-21 | 5,200.00 | 5,220.00 | 5,150.00 | 5,220.00 | 4,956.17 | 41,083 |
| 2024-02-20 | 5,200.00 | 5,240.00 | 5,170.00 | 5,200.00 | 4,937.18 | 45,260 |
| 2024-02-19 | 5,200.00 | 5,270.00 | 5,190.00 | 5,220.00 | 4,956.17 | 65,419 |
| 2024-02-16 | 5,220.00 | 5,240.00 | 5,160.00 | 5,220.00 | 4,956.17 | 90,884 |
| 2024-02-15 | 5,180.00 | 5,220.00 | 5,150.00 | 5,200.00 | 4,937.18 | 72,440 |
| 2024-02-14 | 5,140.00 | 5,180.00 | 5,080.00 | 5,170.00 | 4,908.70 | 52,530 |
| 2024-02-13 | 5,050.00 | 5,210.00 | 5,050.00 | 5,150.00 | 4,889.71 | 142,593 |
| 2024-02-08 | 5,020.00 | 5,080.00 | 5,010.00 | 5,040.00 | 4,785.27 | 51,743 |
| 2024-02-07 | 4,955.00 | 5,040.00 | 4,955.00 | 5,020.00 | 4,766.28 | 60,257 |
| 2024-02-06 | 4,980.00 | 5,020.00 | 4,925.00 | 4,970.00 | 4,718.81 | 66,071 |
| 2024-02-05 | 5,010.00 | 5,070.00 | 4,980.00 | 4,985.00 | 4,733.05 | 119,560 |
| 2024-02-02 | 4,915.00 | 5,050.00 | 4,915.00 | 5,010.00 | 4,756.79 | 142,649 |
| 2024-02-01 | 4,970.00 | 5,010.00 | 4,865.00 | 4,920.00 | 4,671.34 | 335,191 |
| 2024-01-31 | 5,140.00 | 5,220.00 | 5,040.00 | 5,040.00 | 4,785.27 | 75,186 |
| 2024-01-30 | 5,140.00 | 5,300.00 | 5,130.00 | 5,140.00 | 4,880.22 | 92,612 |
| 2024-01-29 | 5,140.00 | 5,210.00 | 5,130.00 | 5,140.00 | 4,880.22 | 46,028 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 105.0000 KRW |
| 2024-12-27 | 105.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.